Gold Fields Limited (GFI)
NYSE: GFI · Real-Time Price · USD
24.32
+0.03 (0.12%)
At close: Jun 18, 2025, 4:00 PM
24.47
+0.15 (0.62%)
After-hours: Jun 18, 2025, 7:47 PM EDT
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 24.16 | 24.71 | 24.00 | 24.32 | 24.32 | 0.12% | 1,977,468 |
| Jun 17, 2025 | 24.52 | 24.63 | 24.08 | 24.29 | 24.29 | -2.14% | 3,256,237 |
| Jun 16, 2025 | 25.38 | 25.66 | 24.73 | 24.82 | 24.82 | -3.46% | 3,011,133 |
| Jun 13, 2025 | 25.36 | 25.71 | 25.18 | 25.71 | 25.71 | 1.86% | 3,450,167 |
| Jun 12, 2025 | 25.04 | 25.32 | 24.83 | 25.24 | 25.24 | 3.66% | 2,390,262 |
| Jun 11, 2025 | 24.11 | 24.35 | 23.91 | 24.35 | 24.35 | 0.54% | 3,448,790 |
| Jun 10, 2025 | 25.15 | 25.18 | 24.10 | 24.22 | 24.22 | -1.78% | 2,988,792 |
| Jun 9, 2025 | 24.49 | 24.82 | 24.42 | 24.66 | 24.66 | 0.08% | 1,558,529 |
| Jun 6, 2025 | 25.31 | 25.66 | 24.51 | 24.64 | 24.64 | -3.07% | 3,314,062 |
| Jun 5, 2025 | 25.88 | 26.36 | 25.25 | 25.42 | 25.42 | 1.52% | 4,368,252 |
| Jun 4, 2025 | 25.16 | 25.19 | 24.72 | 25.04 | 25.04 | 0.85% | 2,910,489 |
| Jun 3, 2025 | 24.81 | 24.93 | 24.49 | 24.83 | 24.83 | -1.43% | 2,653,200 |
| Jun 2, 2025 | 23.94 | 25.33 | 23.77 | 25.19 | 25.19 | 9.52% | 4,192,835 |
| May 30, 2025 | 22.59 | 23.01 | 22.39 | 23.00 | 23.00 | -0.04% | 3,023,783 |
| May 29, 2025 | 23.29 | 23.36 | 22.86 | 23.01 | 23.01 | 1.28% | 2,822,909 |
| May 28, 2025 | 22.55 | 22.74 | 22.40 | 22.72 | 22.72 | 2.53% | 2,021,482 |
| May 27, 2025 | 21.87 | 22.26 | 21.80 | 22.16 | 22.16 | -4.03% | 3,397,916 |
| May 23, 2025 | 23.00 | 23.17 | 22.61 | 23.09 | 23.09 | 4.76% | 2,867,327 |
| May 22, 2025 | 21.88 | 22.22 | 21.57 | 22.04 | 22.04 | 0.09% | 2,293,868 |
| May 21, 2025 | 22.05 | 22.37 | 21.85 | 22.02 | 22.02 | 0.14% | 2,684,480 |
| May 20, 2025 | 21.19 | 22.01 | 21.19 | 21.99 | 21.99 | 3.34% | 2,837,227 |
| May 19, 2025 | 21.16 | 21.31 | 20.90 | 21.28 | 21.28 | 3.10% | 2,468,413 |
| May 16, 2025 | 20.08 | 20.65 | 20.08 | 20.64 | 20.64 | -0.72% | 3,508,101 |
| May 15, 2025 | 20.35 | 20.79 | 20.14 | 20.79 | 20.79 | 3.79% | 3,511,650 |
| May 14, 2025 | 19.46 | 20.14 | 19.35 | 20.03 | 20.03 | -0.74% | 4,171,149 |
| May 13, 2025 | 20.13 | 20.21 | 19.85 | 20.18 | 20.18 | -0.05% | 6,837,158 |
| May 12, 2025 | 20.60 | 20.89 | 20.07 | 20.19 | 20.19 | -10.47% | 5,198,184 |
| May 9, 2025 | 22.54 | 22.64 | 21.96 | 22.55 | 22.55 | 1.90% | 2,697,918 |
| May 8, 2025 | 22.61 | 22.67 | 22.05 | 22.13 | 22.13 | -3.66% | 2,642,708 |
| May 7, 2025 | 22.80 | 23.21 | 22.71 | 22.97 | 22.97 | -1.96% | 3,562,277 |
| May 6, 2025 | 23.10 | 23.50 | 22.93 | 23.43 | 23.43 | 2.40% | 3,849,714 |
| May 5, 2025 | 22.99 | 23.09 | 22.57 | 22.88 | 22.88 | 7.92% | 4,089,573 |
| May 2, 2025 | 21.92 | 22.01 | 21.02 | 21.20 | 21.20 | -0.56% | 3,816,779 |
| May 1, 2025 | 21.67 | 21.76 | 21.09 | 21.32 | 21.32 | -5.41% | 3,855,819 |
| Apr 30, 2025 | 22.20 | 22.59 | 22.16 | 22.54 | 22.54 | 2.22% | 2,979,135 |
| Apr 29, 2025 | 22.29 | 22.31 | 21.91 | 22.05 | 22.05 | -1.30% | 2,428,830 |
| Apr 28, 2025 | 21.65 | 22.34 | 21.61 | 22.34 | 22.34 | 2.48% | 2,621,129 |
| Apr 25, 2025 | 21.50 | 21.91 | 21.42 | 21.80 | 21.80 | -2.77% | 4,037,370 |
| Apr 24, 2025 | 22.51 | 22.53 | 22.13 | 22.42 | 22.42 | 0.99% | 3,252,622 |
| Apr 23, 2025 | 21.53 | 22.31 | 21.48 | 22.20 | 22.20 | -5.09% | 7,405,457 |
| Apr 22, 2025 | 24.70 | 24.74 | 23.18 | 23.39 | 23.39 | -2.95% | 6,503,679 |
| Apr 21, 2025 | 25.10 | 25.11 | 23.85 | 24.10 | 24.10 | 0.46% | 3,509,028 |
| Apr 17, 2025 | 24.15 | 24.36 | 23.86 | 23.99 | 23.99 | -2.76% | 4,860,233 |
| Apr 16, 2025 | 25.42 | 25.52 | 24.41 | 24.67 | 24.67 | 3.35% | 4,487,232 |
| Apr 15, 2025 | 24.07 | 24.14 | 23.55 | 23.87 | 23.87 | 0.76% | 2,788,869 |
| Apr 14, 2025 | 23.39 | 23.88 | 22.97 | 23.69 | 23.69 | -3.54% | 5,712,456 |
| Apr 11, 2025 | 24.85 | 25.01 | 24.38 | 24.56 | 24.56 | 4.96% | 6,421,564 |
| Apr 10, 2025 | 22.23 | 23.73 | 22.10 | 23.40 | 23.40 | 8.58% | 6,635,937 |
| Apr 9, 2025 | 21.47 | 22.08 | 20.89 | 21.55 | 21.55 | 7.53% | 6,766,934 |
| Apr 8, 2025 | 20.97 | 21.03 | 19.85 | 20.04 | 20.04 | -1.67% | 5,632,249 |